DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.80000,26.80000,26.50000,26.55000,291000
04/03/2007,0000,26.50000,26.75000,26.50000,26.55000,224000
04/04/2007,0000,26.60000,27.75000,26.55000,27.40000,931000
04/09/2007,0000,27.40000,27.50000,27.00000,27.05000,313000
04/10/2007,0000,27.10000,27.10000,26.75000,26.75000,282000
04/11/2007,0000,26.80000,27.30000,26.50000,27.00000,469000
04/12/2007,0000,27.00000,27.40000,26.90000,27.10000,289000
04/13/2007,0000,27.30000,28.95000,27.30000,28.95000,1934000
04/16/2007,0000,33.10000,33.10000,33.10000,33.10000,1800000
04/17/2007,0000,35.40000,35.40000,35.40000,35.40000,1111000
04/18/2007,0000,37.85000,37.85000,33.00000,34.80000,7297000
04/19/2007,0000,34.50000,37.20000,34.45000,37.20000,4566000
04/20/2007,0000,39.80000,39.80000,39.80000,39.80000,1392000
04/23/2007,0000,42.55000,42.55000,42.55000,42.55000,779000
04/24/2007,0000,45.50000,45.50000,45.50000,45.50000,1926000
04/26/2007,0000,46.30000,49.25000,46.30000,49.25000,1735000
04/27/2007,0000,52.50000,52.50000,49.50000,51.80000,5276000
04/30/2007,0000,51.20000,51.20000,48.20000,48.20000,2794000
05/02/2007,0000,46.70000,50.20000,46.70000,46.70000,2413000
05/03/2007,0000,47.20000,48.10000,43.45000,44.05000,3132000
05/04/2007,0000,44.70000,47.10000,44.30000,47.10000,1982000
05/07/2007,0000,47.80000,48.60000,46.10000,47.00000,2150000
05/08/2007,0000,46.50000,50.20000,46.50000,50.20000,3438000
05/09/2007,0000,48.25000,53.00000,48.25000,52.30000,3580000
05/10/2007,0000,55.50000,55.90000,53.50000,55.90000,2212000
05/11/2007,0000,56.80000,59.80000,56.50000,59.80000,4131000
05/14/2007,0000,60.80000,63.90000,60.40000,63.90000,4256000
05/15/2007,0000,64.90000,68.00000,64.20000,65.10000,5098000
05/16/2007,0000,62.00000,68.10000,62.00000,65.00000,4012000
05/17/2007,0000,64.90000,67.50000,64.90000,65.20000,2725000
05/18/2007,0000,66.00000,67.50000,60.90000,61.50000,4185000
05/21/2007,0000,60.10000,62.90000,59.00000,59.00000,4199000
05/22/2007,0000,59.10000,60.70000,57.50000,58.10000,2934000
05/23/2007,0000,58.50000,62.10000,58.50000,62.10000,4035000
05/24/2007,0000,62.20000,62.30000,60.60000,60.60000,2437000
05/25/2007,0000,60.50000,62.90000,59.10000,61.00000,2214000
05/28/2007,0000,61.40000,62.50000,59.50000,61.60000,2569000
05/29/2007,0000,63.50000,64.20000,61.70000,62.00000,2052000
05/30/2007,0000,62.00000,62.50000,60.60000,60.80000,1268000
05/31/2007,0000,61.20000,62.20000,61.10000,61.30000,1127000
06/04/2007,0000,61.90000,63.20000,60.90000,61.00000,1733000
06/05/2007,0000,61.00000,61.80000,58.00000,58.50000,2329000
06/06/2007,0000,58.10000,61.00000,57.90000,61.00000,2789000
06/07/2007,0000,62.40000,63.50000,61.50000,62.20000,3269000
06/08/2007,0000,61.90000,63.00000,61.50000,62.00000,2036000
06/11/2007,0000,62.70000,63.20000,61.60000,62.00000,1738000
06/12/2007,0000,63.00000,63.00000,60.00000,60.10000,1586000
06/13/2007,0000,60.20000,61.70000,60.10000,60.50000,1058000
06/14/2007,0000,61.50000,61.50000,59.00000,59.50000,1028000
06/15/2007,0000,60.50000,61.50000,59.80000,59.80000,1847000
06/20/2007,0000,59.80000,59.90000,55.70000,55.70000,3236000
06/21/2007,0000,53.70000,54.70000,53.00000,54.00000,3040000
06/22/2007,0000,54.00000,55.40000,54.00000,54.50000,1132000
06/25/2007,0000,59.40000,62.30000,58.00000,61.30000,3928000
06/26/2007,0000,61.00000,63.50000,60.40000,61.00000,2498000
06/27/2007,0000,61.50000,62.30000,60.60000,61.00000,2144000
06/28/2007,0000,61.40000,65.20000,61.20000,64.70000,5062000
06/29/2007,0000,65.70000,66.40000,60.50000,60.50000,5654000
07/02/2007,0000,60.00000,60.40000,57.80000,58.30000,2242000
07/03/2007,0000,60.00000,62.00000,58.50000,60.70000,1766000
07/04/2007,0000,60.20000,61.50000,59.20000,59.60000,1633000
07/05/2007,0000,60.50000,63.70000,59.70000,63.70000,4369000
07/06/2007,0000,63.30000,63.30000,61.00000,61.50000,3429000
07/09/2007,0000,61.50000,63.50000,59.50000,61.10000,2557000
07/10/2007,0000,62.70000,64.30000,61.00000,62.30000,2676000
07/11/2007,0000,63.30000,66.60000,62.70000,66.60000,6878000
07/12/2007,0000,71.20000,71.20000,71.20000,71.20000,1373000
07/13/2007,0000,76.10000,76.10000,76.10000,76.10000,2108000
07/17/2007,0000,66.00000,73.80000,66.00000,71.80000,5712000
07/18/2007,0000,68.60000,72.50000,68.00000,68.80000,3970000
07/19/2007,0000,68.80000,71.00000,64.50000,64.60000,3605000
07/20/2007,0000,65.00000,66.90000,62.00000,64.50000,2872000
07/23/2007,0000,64.60000,66.60000,63.10000,66.00000,2423000
07/24/2007,0000,68.00000,70.20000,67.00000,68.90000,3666000
07/25/2007,0000,70.00000,70.50000,68.70000,69.00000,2440000
07/26/2007,0000,73.20000,73.30000,64.20000,65.00000,4633000
07/27/2007,0000,63.00000,66.50000,62.50000,63.50000,2218000
07/31/2007,0000,72.60000,72.60000,72.60000,72.60000,2201000
08/01/2007,0000,74.40000,74.40000,68.10000,68.20000,4731000
08/02/2007,0000,69.80000,70.00000,64.10000,66.10000,2295000
08/03/2007,0000,66.70000,70.70000,65.10000,67.20000,2577000
08/06/2007,0000,65.00000,66.00000,62.60000,63.70000,2005000
08/07/2007,0000,64.80000,65.60000,62.00000,62.20000,1311000
08/08/2007,0000,63.40000,65.40000,62.20000,65.00000,1148000
08/09/2007,0000,65.50000,65.90000,63.70000,64.00000,1108000
08/10/2007,0000,61.00000,63.10000,61.00000,62.00000,1274000
08/14/2007,0000,61.30000,63.70000,61.30000,62.00000,692000
08/15/2007,0000,62.00000,63.20000,59.30000,59.30000,944000
08/16/2007,0000,57.50000,58.90000,55.20000,55.20000,1312000
08/17/2007,0000,53.60000,55.90000,51.40000,51.60000,1814000
08/20/2007,0000,54.80000,54.80000,52.20000,53.30000,1324000
08/21/2007,0000,53.50000,53.80000,49.60000,49.60000,1541000
08/22/2007,0000,47.50000,48.00000,46.15000,46.15000,1488000
08/23/2007,0000,47.40000,49.35000,46.50000,49.35000,1373000
08/24/2007,0000,49.50000,52.80000,48.00000,52.80000,989000
08/27/2007,0000,53.00000,53.60000,51.00000,51.00000,1452000
08/28/2007,0000,50.30000,53.30000,49.75000,52.50000,1200000
08/29/2007,0000,49.40000,52.00000,49.40000,51.00000,1069000
08/30/2007,0000,53.00000,54.00000,52.00000,52.20000,1027000
08/31/2007,0000,52.40000,53.60000,51.80000,53.00000,756000
09/03/2007,0000,53.00000,53.50000,52.00000,52.20000,472000
09/04/2007,0000,52.20000,54.20000,50.80000,53.70000,982000
09/05/2007,0000,54.20000,57.40000,52.50000,54.00000,1552000
09/06/2007,0000,53.50000,54.80000,52.30000,52.50000,811000
09/07/2007,0000,52.80000,54.00000,52.50000,52.70000,531000
09/10/2007,0000,51.20000,53.70000,51.20000,52.50000,830000
09/11/2007,0000,53.90000,55.90000,52.50000,55.30000,912000
09/12/2007,0000,55.50000,55.80000,53.40000,54.50000,866000
09/13/2007,0000,55.60000,57.30000,54.50000,54.70000,1350000
09/14/2007,0000,55.00000,55.80000,54.00000,54.00000,529000
09/17/2007,0000,54.20000,56.40000,54.20000,55.00000,1140000
09/19/2007,0000,55.00000,55.70000,53.60000,54.20000,518000
09/20/2007,0000,56.50000,57.90000,56.00000,57.10000,1998000
09/21/2007,0000,56.60000,56.60000,55.00000,56.00000,1149000
09/26/2007,0000,56.20000,59.90000,56.20000,59.80000,2111000
09/27/2007,0000,59.40000,61.40000,58.50000,60.80000,1942000
09/28/2007,0000,61.30000,65.00000,61.00000,63.80000,2174000
10/01/2007,0000,65.00000,68.00000,63.10000,65.00000,2029000
10/02/2007,0000,65.20000,66.00000,63.50000,63.50000,1287000
10/03/2007,0000,63.90000,64.90000,62.00000,62.20000,1535000
10/04/2007,0000,62.80000,63.00000,61.70000,62.00000,904000
10/05/2007,0000,62.00000,63.50000,62.00000,62.10000,655000
10/08/2007,0000,62.20000,63.20000,61.30000,62.00000,820000
10/09/2007,0000,62.10000,63.50000,61.90000,62.20000,740000
10/11/2007,0000,62.50000,63.30000,61.00000,63.00000,806000
10/12/2007,0000,63.00000,64.40000,62.50000,63.90000,1708000
10/15/2007,0000,64.70000,65.50000,63.90000,64.30000,1367000
10/16/2007,0000,63.80000,63.80000,60.00000,60.00000,1585000
10/17/2007,0000,59.70000,64.00000,59.70000,62.20000,1347000
10/18/2007,0000,63.40000,64.10000,62.80000,63.00000,1046000
10/19/2007,0000,63.20000,63.40000,61.80000,61.80000,321000
10/22/2007,0000,60.20000,61.50000,60.20000,61.00000,643000
10/23/2007,0000,61.20000,64.50000,61.20000,64.10000,935000
10/24/2007,0000,64.10000,67.50000,63.20000,66.50000,2793000
10/25/2007,0000,67.00000,71.10000,66.40000,70.50000,3864000
10/26/2007,0000,70.50000,70.80000,67.60000,67.60000,1681000
10/29/2007,0000,67.60000,69.30000,67.60000,67.70000,1222000
10/30/2007,0000,69.00000,71.30000,68.50000,68.50000,2248000
10/31/2007,0000,68.30000,69.50000,66.80000,68.30000,1647000
11/01/2007,0000,69.00000,72.00000,68.70000,69.20000,2992000
11/02/2007,0000,67.00000,71.50000,67.00000,69.50000,2833000
11/05/2007,0000,69.30000,69.50000,65.50000,66.60000,1632000
11/06/2007,0000,66.70000,67.50000,64.70000,66.10000,1220000
11/07/2007,0000,67.00000,69.70000,66.30000,69.00000,1927000
11/08/2007,0000,68.00000,68.00000,64.20000,65.00000,1340000
11/09/2007,0000,66.00000,66.50000,60.50000,60.50000,2601000
11/12/2007,0000,56.80000,59.60000,56.30000,56.30000,1779000
11/13/2007,0000,56.50000,58.00000,52.40000,57.20000,2186000
11/14/2007,0000,59.20000,61.00000,58.10000,59.10000,1442000
11/15/2007,0000,59.10000,60.80000,58.50000,59.90000,436000
11/16/2007,0000,59.60000,62.10000,59.10000,61.50000,1009000
11/19/2007,0000,61.50000,65.40000,61.50000,63.10000,1414000
11/20/2007,0000,61.50000,63.00000,60.20000,62.10000,853000
11/21/2007,0000,62.00000,62.00000,60.10000,60.10000,700000
11/22/2007,0000,59.20000,62.00000,58.70000,60.90000,1318000
11/23/2007,0000,62.50000,62.50000,57.60000,57.60000,1282000
11/26/2007,0000,58.00000,59.40000,56.80000,57.00000,512000
11/27/2007,0000,55.70000,57.00000,54.50000,55.60000,741000
11/28/2007,0000,56.50000,56.60000,55.00000,55.00000,382000
11/29/2007,0000,55.60000,58.00000,55.60000,56.30000,372000
11/30/2007,0000,56.80000,58.60000,56.40000,58.50000,484000
12/03/2007,0000,62.50000,62.50000,61.40000,62.50000,936000
12/04/2007,0000,62.90000,65.00000,62.90000,63.70000,1764000
12/05/2007,0000,63.70000,63.70000,62.10000,62.40000,841000
12/06/2007,0000,63.00000,63.90000,60.80000,60.80000,730000
12/07/2007,0000,61.50000,62.00000,60.80000,60.80000,456000
12/10/2007,0000,62.00000,63.30000,61.00000,61.80000,675000
12/11/2007,0000,63.30000,63.40000,60.60000,61.00000,619000
12/12/2007,0000,60.20000,62.40000,60.20000,61.50000,513000
12/13/2007,0000,62.00000,63.30000,60.90000,60.90000,756000
12/14/2007,0000,60.90000,61.00000,57.20000,58.40000,799000
12/17/2007,0000,57.90000,59.00000,54.70000,54.70000,639000
12/18/2007,0000,53.50000,55.40000,51.80000,53.80000,681000
12/19/2007,0000,55.00000,56.00000,54.30000,55.30000,589000
12/20/2007,0000,55.50000,55.50000,52.30000,52.60000,391000
12/21/2007,0000,53.60000,53.60000,50.50000,52.10000,583000
12/24/2007,0000,52.40000,54.50000,52.40000,53.20000,293000
12/25/2007,0000,53.40000,54.70000,53.00000,54.00000,573000
12/26/2007,0000,53.50000,54.70000,53.10000,54.50000,428000
12/27/2007,0000,54.50000,56.00000,54.50000,55.30000,656000
12/28/2007,0000,55.70000,56.00000,54.50000,55.00000,494000
12/31/2007,0000,57.50000,57.50000,55.00000,55.60000,746000
01/02/2008,0000,56.10000,57.90000,55.70000,56.00000,845000
01/03/2008,0000,55.50000,56.40000,54.40000,55.00000,521000
01/04/2008,0000,55.10000,55.70000,54.60000,54.60000,470000
01/07/2008,0000,53.60000,53.60000,50.80000,51.30000,751000
01/08/2008,0000,51.90000,53.10000,50.80000,50.80000,618000
01/09/2008,0000,49.95000,50.20000,48.60000,49.80000,681000
01/10/2008,0000,50.10000,52.00000,50.10000,50.50000,627000
01/11/2008,0000,51.00000,52.00000,50.50000,51.60000,598000
01/14/2008,0000,52.00000,52.70000,51.60000,52.50000,419000
01/15/2008,0000,52.90000,53.40000,52.00000,52.00000,491000
01/16/2008,0000,51.20000,51.60000,49.60000,50.60000,586000
01/17/2008,0000,50.70000,51.60000,50.00000,50.10000,393000
01/18/2008,0000,49.50000,50.90000,49.10000,50.80000,293000
01/21/2008,0000,50.80000,50.90000,47.25000,47.90000,892000
01/22/2008,0000,44.55000,45.80000,44.55000,44.55000,566000
01/23/2008,0000,44.55000,45.00000,41.45000,41.45000,928000
01/24/2008,0000,41.45000,42.00000,38.55000,38.55000,931000
01/25/2008,0000,37.00000,39.80000,35.95000,37.10000,2221000
01/28/2008,0000,36.50000,38.80000,36.50000,37.20000,843000
01/29/2008,0000,38.00000,38.00000,35.90000,36.00000,441000
01/30/2008,0000,36.00000,36.00000,33.50000,33.50000,2106000
01/31/2008,0000,31.20000,31.20000,31.20000,31.20000,543000
02/01/2008,0000,29.05000,31.20000,29.05000,29.50000,3789000
02/12/2008,0000,28.90000,29.40000,27.45000,28.25000,2360000
02/13/2008,0000,28.25000,30.20000,28.20000,30.20000,565000
02/14/2008,0000,32.30000,32.30000,30.90000,31.80000,3458000
02/15/2008,0000,31.80000,33.20000,30.90000,32.70000,2166000
02/18/2008,0000,33.10000,34.95000,33.10000,34.95000,1600000
02/19/2008,0000,37.30000,37.35000,36.50000,37.35000,984000
02/20/2008,0000,39.70000,39.70000,36.60000,37.70000,3016000
02/21/2008,0000,40.30000,40.30000,38.50000,40.30000,2427000
02/22/2008,0000,40.00000,43.00000,39.00000,43.00000,2338000
02/25/2008,0000,43.00000,44.00000,41.10000,41.60000,2220000
02/26/2008,0000,42.40000,43.00000,39.70000,41.00000,2366000
02/27/2008,0000,42.90000,43.85000,41.80000,43.05000,1925000
02/29/2008,0000,42.00000,42.95000,42.00000,42.50000,1283000
03/03/2008,0000,41.50000,45.45000,41.20000,45.45000,1931000
03/04/2008,0000,46.80000,46.80000,45.45000,45.55000,1710000
03/05/2008,0000,46.50000,48.00000,45.80000,46.30000,1237000
03/06/2008,0000,46.50000,47.40000,45.00000,45.05000,1411000
03/07/2008,0000,44.00000,46.00000,44.00000,44.10000,1181000
03/10/2008,0000,43.70000,44.95000,43.30000,43.30000,980000
03/11/2008,0000,43.00000,43.80000,42.55000,43.00000,729000
03/12/2008,0000,43.60000,45.00000,43.20000,44.35000,1454000
03/13/2008,0000,44.50000,45.20000,43.10000,44.00000,1444000
03/14/2008,0000,44.50000,45.80000,43.05000,43.05000,985000
03/18/2008,0000,40.05000,40.95000,39.20000,39.20000,607000
03/19/2008,0000,40.00000,40.50000,39.00000,39.00000,575000
03/20/2008,0000,39.00000,39.50000,38.15000,39.05000,556000
03/21/2008,0000,39.50000,40.80000,39.10000,40.10000,703000
03/25/2008,0000,42.20000,43.50000,41.50000,42.20000,784000
03/26/2008,0000,42.60000,43.45000,42.50000,42.80000,617000
03/27/2008,0000,42.80000,43.40000,42.20000,42.20000,619000
03/28/2008,0000,42.60000,44.00000,42.50000,43.30000,828000
03/31/2008,0000,43.10000,43.80000,42.60000,42.60000,468000
04/01/2008,0000,43.00000,43.05000,40.80000,40.80000,640000
04/02/2008,0000,41.30000,41.70000,40.80000,41.40000,454000
04/03/2008,0000,41.40000,41.70000,40.80000,41.00000,404000
04/07/2008,0000,41.60000,43.85000,41.60000,43.85000,1058000
04/08/2008,0000,43.85000,44.00000,42.50000,42.55000,780000
04/09/2008,0000,42.80000,43.50000,42.30000,42.30000,454000
04/10/2008,0000,42.50000,43.30000,42.50000,42.65000,417000
04/11/2008,0000,45.60000,45.60000,45.60000,45.60000,906000
04/14/2008,0000,48.75000,48.75000,48.75000,48.75000,1144000
04/15/2008,0000,52.10000,52.10000,49.00000,51.00000,3386000
04/16/2008,0000,50.80000,50.80000,49.15000,50.10000,1363000
04/17/2008,0000,50.90000,53.50000,50.50000,52.00000,2033000
04/18/2008,0000,52.00000,54.00000,51.80000,52.60000,1642000
04/21/2008,0000,53.00000,53.80000,50.00000,50.10000,1600000
04/22/2008,0000,50.10000,52.90000,50.10000,51.70000,1152000
04/23/2008,0000,51.70000,52.40000,50.60000,51.00000,794000
04/24/2008,0000,51.30000,53.50000,51.30000,53.30000,1450000
04/25/2008,0000,54.20000,57.00000,54.20000,57.00000,3722000
04/28/2008,0000,57.20000,57.70000,54.20000,54.60000,2302000
04/29/2008,0000,54.70000,57.40000,54.70000,55.50000,1783000
04/30/2008,0000,55.30000,57.30000,54.20000,55.20000,1320000
05/02/2008,0000,56.50000,56.50000,55.20000,55.50000,1085000
05/05/2008,0000,56.30000,56.90000,54.70000,54.70000,1216000
05/06/2008,0000,54.60000,55.40000,52.60000,52.60000,1579000
05/07/2008,0000,52.60000,55.20000,52.60000,54.50000,1047000
05/08/2008,0000,53.70000,56.00000,53.70000,56.00000,1181000
05/09/2008,0000,56.00000,56.00000,53.50000,53.50000,1442000
05/12/2008,0000,54.00000,55.50000,53.70000,54.40000,1254000
05/13/2008,0000,54.70000,55.30000,54.30000,54.40000,651000
05/14/2008,0000,54.40000,55.00000,53.80000,54.60000,680000
05/15/2008,0000,55.20000,56.50000,54.60000,54.90000,1177000
05/16/2008,0000,55.20000,55.50000,54.20000,54.20000,939000
05/19/2008,0000,54.30000,55.90000,54.00000,54.90000,1249000
05/20/2008,0000,55.80000,56.00000,54.90000,55.00000,1254000
05/21/2008,0000,55.50000,56.10000,54.40000,56.10000,1094000
05/22/2008,0000,56.30000,56.60000,54.70000,54.90000,1061000
05/23/2008,0000,54.70000,55.20000,51.10000,51.10000,1683000
05/26/2008,0000,50.00000,50.40000,47.60000,47.65000,1197000
05/27/2008,0000,47.80000,49.00000,47.70000,48.20000,853000
05/28/2008,0000,48.50000,49.20000,47.60000,47.60000,609000
05/29/2008,0000,48.00000,48.50000,46.90000,47.00000,457000
05/30/2008,0000,47.20000,47.30000,44.15000,45.30000,736000
06/02/2008,0000,45.10000,45.80000,44.15000,45.00000,402000
06/03/2008,0000,45.00000,48.00000,45.00000,46.40000,985000
06/04/2008,0000,43.20000,43.90000,43.20000,43.20000,1211000
06/05/2008,0000,41.30000,43.95000,41.00000,43.80000,1091000
06/06/2008,0000,43.80000,45.30000,43.50000,43.90000,530000
06/10/2008,0000,42.35000,43.65000,41.00000,41.15000,488000
06/11/2008,0000,41.35000,41.50000,39.50000,40.25000,614000
06/12/2008,0000,39.25000,39.80000,37.45000,38.30000,765000
06/13/2008,0000,38.80000,39.40000,38.05000,39.10000,421000
06/16/2008,0000,41.30000,41.30000,40.00000,40.60000,500000
06/17/2008,0000,41.00000,41.00000,40.30000,40.50000,260000
06/18/2008,0000,40.10000,43.00000,40.10000,42.60000,453000
06/19/2008,0000,42.60000,43.45000,42.00000,42.00000,400000
06/20/2008,0000,42.15000,42.45000,41.00000,41.00000,427000
06/23/2008,0000,39.00000,40.75000,39.00000,40.00000,230000
06/24/2008,0000,40.00000,42.80000,40.00000,41.00000,639000
06/25/2008,0000,41.50000,41.80000,40.60000,41.05000,290000
06/26/2008,0000,41.15000,42.20000,41.15000,41.20000,279000
06/27/2008,0000,39.20000,39.80000,38.50000,39.25000,633000
06/30/2008,0000,39.60000,39.90000,37.50000,37.50000,312000
07/01/2008,0000,38.00000,38.60000,36.60000,36.80000,459000
07/02/2008,0000,37.15000,38.90000,37.15000,37.90000,378000
07/03/2008,0000,37.50000,40.45000,36.50000,40.45000,389000
07/04/2008,0000,40.45000,40.50000,38.20000,38.20000,386000
07/07/2008,0000,39.45000,39.60000,38.50000,39.15000,237000
07/08/2008,0000,39.15000,40.00000,39.00000,39.00000,381000
07/09/2008,0000,39.55000,41.40000,39.45000,40.00000,464000
07/10/2008,0000,40.00000,41.00000,39.60000,40.25000,343000
07/11/2008,0000,41.00000,41.30000,40.50000,41.00000,297000
07/14/2008,0000,41.10000,42.35000,41.10000,42.00000,503000
